Dark

HOOD20280121P55
HOOD Jan 21 2028 55.00 Put (HOOD280121P00055000)
option OPRA

EOD

Aug 20, 2026

7.25-3.974%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2500	7.2500	7.2500	7.2500	-3.974%	1	992	0.000%
2026-08-19	7.5500	7.5500	7.5500	7.5500	-1.948%	1	992	-3.974%
2026-08-18	7.7000	7.7000	7.7000	7.7000	+4.336%	5	991	-5.844%
2026-08-17	7.3800	7.3800	7.3800	7.3800	-0.270%	1	986	-1.762%
2026-08-14	7.5500	7.5500	7.4000	7.4000	+0.407%	7	987	-2.027%
2026-08-13	7.1800	7.4400	7.1700	7.3700	-18.564%	22	982	-1.628%
2026-08-05	9.0500	9.0500	9.0500	9.0500	+5.848%	1	973	-19.890%
2026-08-04	8.5500	8.5500	8.5500	8.5500	-11.765%	5	973	-15.205%
2026-07-30	9.7000	9.9000	9.6900	9.6900	-1.122%	3	973	-25.181%
2026-07-29	10.1800	10.1800	9.7500	9.8000	-2.000%	28	973	-26.020%
2026-07-28	10.0000	10.0000	10.0000	10.0000	+14.286%	2	948	-27.500%
2026-07-23	8.7500	8.7500	8.7500	8.7500	+15.132%	20	948	-17.143%
2026-07-15	7.6000	7.6000	7.6000	7.6000	0.000%	1	928	-4.605%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+0.662%	1	929	-4.605%
2026-07-07	7.5500	7.5500	7.5500	7.5500	+4.861%	1	930	-3.974%
2026-07-06	7.5000	7.5000	7.2000	7.2000	-6.736%	11	930	+0.694%
2026-07-02	7.5500	7.9500	7.4600	7.7200	-8.639%	16	929	-6.088%
2026-06-29	8.4500	8.4500	8.4500	8.4500	-6.527%	2	929	-14.201%
2026-06-26	9.0000	9.0400	9.0000	9.0400	+4.028%	11	929	-19.801%
2026-06-24	8.9900	8.9900	8.6900	8.6900	+4.447%	2	931	-16.571%
2026-06-23	8.3200	8.3200	8.3200	8.3200	+3.354%	1	931	-12.861%
2026-06-22	8.0500	8.0500	8.0500	8.0500	-2.778%	1	930	-9.938%
2026-06-17	8.1500	8.3600	8.0000	8.2800	-8.508%	4	931	-12.440%
2026-06-16	9.0500	9.0500	9.0500	9.0500	+0.667%	2	931	-19.890%
2026-06-15	9.7000	9.7000	8.9900	8.9900	-10.813%	2	933	-19.355%
2026-06-12	10.0000	10.5000	10.0000	10.0800	-7.011%	9	933	-28.075%
2026-06-11	10.8500	11.0000	10.8400	10.8400	+0.837%	4	935	-33.118%
2026-06-10	11.1500	11.1500	10.5300	10.7500	-5.702%	602	935	-32.558%
2026-06-09	10.9000	11.7500	10.6500	11.4000	+0.885%	57	335	-36.404%
2026-06-08	11.1700	11.3000	11.1700	11.3000	-5.042%	2	356	-35.841%
2026-06-05	11.4000	11.9000	11.4000	11.9000	+6.440%	5	356	-39.076%
2026-06-03	11.0000	11.1800	11.0000	11.1800	+5.771%	12	356	-35.152%
2026-06-02	10.7000	10.7400	10.5700	10.5700	+5.489%	5	354	-31.410%
2026-06-01	10.7500	10.7500	10.0200	10.0200	+5.252%	5	353	-27.645%
2026-05-29	10.0000	10.3000	9.5200	9.5200	-7.752%	7	352	-23.845%
2026-05-28	11.1000	11.1000	10.3200	10.3200	-11.795%	11	356	-29.748%
2026-05-26	11.7000	11.7000	11.7000	11.7000	-0.847%	5	359	-38.034%
2026-05-22	11.7500	11.8000	11.7500	11.8000	+2.609%	7	359	-38.559%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-2.294%	1	357	-36.957%
2026-05-19	11.5000	11.7700	11.5000	11.7700	+4.622%	5	353	-38.403%
2026-05-18	11.2700	11.2700	11.2500	11.2500	+2.740%	2	353	-35.556%
2026-05-14	11.6500	11.6500	10.9000	10.9500	-3.947%	16	353	-33.790%
2026-05-13	11.6000	11.6000	11.4000	11.4000	0.000%	18	342	-36.404%
2026-05-12	11.4000	11.4000	11.4000	11.4000	+1.968%	2	342	-36.404%
2026-05-11	11.8300	11.8300	11.1800	11.1800	-5.654%	10	342	-35.152%
2026-05-07	11.7000	11.9000	11.7000	11.8500	+3.043%	126	340	-38.819%
2026-05-06	11.5000	11.5000	11.5000	11.5000	+0.877%	10	295	-36.957%
2026-05-05	11.4000	11.4000	11.4000	11.4000	-3.960%	2	285	-36.404%
2026-05-04	11.5000	11.8700	11.5000	11.8700	-1.330%	7	285	-38.922%
2026-05-01	12.1200	12.2500	11.9200	12.0300	-6.016%	9	283	-39.734%
2026-04-30	12.3500	12.8000	12.3500	12.8000	-2.066%	6	283	-43.359%
2026-04-29	12.5800	13.2000	12.5800	13.0700	+16.696%	30	282	-44.529%
2026-04-28	11.4000	11.4000	11.2000	11.2000	+2.752%	11	275	-35.268%
2026-04-27	10.5000	10.9800	10.5000	10.9000	+4.607%	6	276	-33.486%
2026-04-22	10.4200	10.4200	10.4200	10.4200	-1.605%	1	270	-30.422%
2026-04-21	10.2500	10.5900	10.0500	10.5900	+0.953%	66	212	-31.539%
2026-04-20	10.4900	10.4900	10.4900	10.4900	+2.843%	1	212	-30.887%
2026-04-17	10.2000	10.2000	10.0000	10.2000	-7.104%	4	212	-28.922%
2026-04-16	12.0800	12.0800	10.9800	10.9800	+1.667%	2	211	-33.971%
2026-04-15	11.2000	11.2000	10.8000	10.8000	-11.184%	9	210	-32.870%
2026-04-14	12.1600	12.1600	12.1600	12.1600	-9.926%	3	211	-40.378%
2026-04-13	14.0100	14.0100	13.5000	13.5000	-2.597%	6	213	-46.296%
2026-04-10	13.7300	13.8600	13.7300	13.8600	+3.665%	5	210	-47.691%
2026-04-09	13.6500	13.6500	12.9300	13.3700	+2.846%	6	209	-45.774%
2026-04-08	12.5100	13.3500	12.5100	13.0000	-7.143%	3	207	-44.231%
2026-04-07	14.3400	14.4500	14.0000	14.0000	-0.850%	16	206	-48.214%
2026-04-02	14.0000	14.1200	13.9900	14.1200	-7.592%	3	194	-48.654%
2026-03-30	14.5000	15.2800	14.5000	15.2800	+2.896%	30	194	-52.552%
2026-03-27	14.4900	14.8500	14.4900	14.8500	+13.968%	53	204	-51.178%
2026-03-25	12.8900	13.0300	12.7300	13.0300	-4.891%	6	202	-44.359%
2026-03-24	13.7000	13.7000	13.7000	13.7000	+5.061%	1	199	-47.080%
2026-03-23	13.2500	13.4500	13.0400	13.0400	-5.507%	39	198	-44.402%
2026-03-20	13.6000	13.8000	13.6000	13.8000	+4.545%	3	208	-47.464%
2026-03-19	13.2000	13.2000	13.2000	13.2000	+4.762%	1	205	-45.076%
2026-03-17	12.7500	12.7500	12.6000	12.6000	-4.328%	10	204	-42.460%
2026-03-16	13.1900	13.1900	13.1700	13.1700	+0.920%	45	199	-44.951%
2026-03-11	13.0500	13.0500	13.0500	13.0500	+2.675%	1	164	-44.444%
2026-03-10	12.7100	12.7100	12.7100	12.7100	-1.089%	1	163	-42.958%
2026-03-06	13.3000	13.3000	12.8500	12.8500	+2.800%	3	162	-43.580%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-5.873%	1	160	-42.000%
2026-03-03	14.0700	14.0700	13.2800	13.2800	+8.852%	7	161	-45.407%
2026-03-02	12.7500	12.7500	12.1800	12.2000	-3.710%	3	161	-40.574%
2026-02-26	13.0000	13.0000	12.6700	12.6700	-7.988%	11	159	-42.778%
2026-02-24	14.4700	14.4700	13.7700	13.7700	-4.375%	5	162	-47.349%
2026-02-23	14.1500	14.4000	14.1500	14.4000	+5.109%	7	160	-49.653%
2026-02-17	12.6000	13.7000	12.6000	13.7000	+0.366%	3	157	-47.080%
2026-02-13	14.4100	14.4100	13.6500	13.6500	-6.507%	63	117	-46.886%
2026-02-12	13.4500	14.6000	13.4500	14.6000	+11.280%	14	117	-50.342%
2026-02-11	13.0400	13.4000	13.0400	13.1200	+12.618%	29	109	-44.741%
2026-02-10	11.6500	11.6500	11.6500	11.6500	+2.734%	1	95	-37.768%
2026-02-09	11.5000	11.5000	11.3400	11.3400	-8.252%	12	94	-36.067%
2026-02-06	12.7400	12.7400	12.3600	12.3600	-13.263%	11	92	-41.343%
2026-02-05	13.7200	14.2500	13.3900	14.2500	+11.677%	18	94	-49.123%
2026-02-04	12.0400	12.7600	12.0400	12.7600	+12.324%	25	97	-43.182%
2026-02-03	10.6700	11.3600	10.6700	11.3600	+33.647%	13	74	-36.180%
2026-01-30	8.7500	8.7500	8.5000	8.5000	-4.494%	25	63	-14.706%
2026-01-29	8.9000	8.9000	8.9000	8.9000	+5.952%	1	49	-18.539%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-1.869%	1	48	-13.690%
2026-01-22	8.5600	8.5600	8.5600	8.5600	-1.609%	10	47	-15.304%
2026-01-20	8.7000	8.7000	8.7000	8.7000	+3.695%	2	37	-16.667%
2026-01-16	8.3900	8.3900	8.3900	8.3900	+14.461%	3	32	-13.588%
2026-01-13	7.5800	7.5800	7.3300	7.3300	-5.175%	5	32	-1.091%
2026-01-09	7.9500	7.9500	7.7300	7.7300	+4.743%	5	27	-6.210%
2026-01-05	7.3800	7.3800	7.3800	7.3800	-8.209%	3	19	-1.762%
2026-01-02	8.2200	8.2600	8.0400	8.0400	+2.551%	5	19	-9.826%
2025-12-26	7.7700	7.8400	7.7700	7.8400	-2.244%	6	18	-7.526%
2025-12-22	8.0200	8.0200	8.0200	8.0200	-2.195%	6	16	-9.601%
2025-12-17	8.2000	8.2000	8.2000	8.2000	-13.411%	6	16	-11.585%
2025-11-25	9.4700	9.4700	9.4700	9.4700	0.000%	10	10	-23.442%